Deutsche Märkte geschlossen

Rights and Issues Investment Trust Public Limited Company (RIII.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.270,00+10,00 (+0,44%)
Börsenschluss: 04:26PM BST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20242.280,002.280,002.260,002.270,002.270,001.450
16. Mai 20242.280,002.280,002.260,002.260,002.260,003.241
15. Mai 20242.280,002.283,122.242,402.280,002.280,003.882
14. Mai 20242.340,002.340,002.240,002.260,002.260,005.921
13. Mai 20242.240,002.340,002.220,002.290,002.290,001.983
10. Mai 20242.220,002.320,002.206,672.270,002.270,005.615
09. Mai 20242.200,002.280,002.200,002.250,002.250,003.828
08. Mai 20242.200,002.246,802.200,002.240,002.240,003.634
07. Mai 20242.180,002.227,602.180,002.190,002.190,003.296
03. Mai 20242.180,002.220,002.160,002.200,002.200,005.217
02. Mai 20242.180,002.220,002.180,002.200,002.200,001.320
01. Mai 20242.220,002.240,002.180,002.200,002.200,006.425
30. Apr. 20242.180,002.190,002.190,002.220,002.220,006.662
29. Apr. 20242.200,002.200,002.180,002.200,002.200,003.342
26. Apr. 20242.220,002.220,002.180,002.220,002.220,003.001
25. Apr. 20242.180,002.192,582.180,002.190,002.190,001.278
24. Apr. 20242.160,002.180,002.160,002.180,002.180,00492
23. Apr. 20242.160,002.185,562.160,002.180,002.180,005.789
22. Apr. 20242.140,002.220,002.120,002.220,002.220,00730
19. Apr. 20242.120,002.151,122.100,002.140,002.140,004.979
18. Apr. 20242.100,002.151,922.100,002.140,002.140,001.147
17. Apr. 20242.152,322.152,322.100,002.140,002.140,001.235
16. Apr. 20242.100,002.180,002.100,002.140,002.140,002.653
15. Apr. 20242.100,002.139,542.100,002.130,002.130,002.171
12. Apr. 20242.100,002.160,002.100,002.130,002.130,006.977
11. Apr. 20242.040,002.113,992.040,002.120,002.120,002.083
10. Apr. 20242.020,002.076,002.001,352.080,002.080,004.834
09. Apr. 20242.020,002.062,002.020,002.050,002.050,0013.864
08. Apr. 20242.020,002.068,002.000,002.020,002.020,0012.693
05. Apr. 20242.040,002.070,402.011,162.050,002.050,009.727
04. Apr. 20242.060,002.060,002.060,002.080,002.080,006.721
03. Apr. 20242.080,002.080,002.060,002.070,002.070,006.337
02. Apr. 20242.120,002.133,401.930,002.110,002.110,0013.759
28. März 20242.060,002.140,002.050,662.130,002.130,0016.041
27. März 20242.060,002.100,002.060,002.080,002.080,006.864
26. März 20242.060,002.085,962.060,002.080,002.080,005.212
25. März 20242.060,002.100,002.060,002.080,002.080,007.145
22. März 20242.060,002.100,002.040,002.080,002.080,003.499
21. März 20242.100,002.100,002.040,002.080,002.080,002.289
20. März 20242.040,002.078,942.040,002.070,002.070,00347
19. März 20242.040,002.060,002.040,002.050,002.050,001.610
18. März 20242.040,002.080,202.040,002.060,002.060,001.434
15. März 20242.120,002.120,002.040,002.120,002.120,001.462
14. März 20242.080,002.080,002.000,002.080,002.080,0010.686
13. März 20242.080,002.120,202.080,002.110,002.110,00937
12. März 20242.080,002.140,002.080,002.110,002.110,002.074
11. März 20242.080,002.160,002.080,002.110,002.110,0014.558
08. März 20242.080,002.080,002.066,672.110,002.110,002.624
07. März 20242.080,002.140,002.080,002.080,002.080,0014.910
07. März 20240.3125 Dividende
06. März 20242.100,002.143,742.100,002.130,002.129,697.610
05. März 20242.100,002.160,002.100,002.130,002.129,691.471
04. März 20242.100,002.143,742.100,002.130,002.129,692.303
01. März 20242.120,002.180,002.080,002.100,002.099,698.695
29. Feb. 20242.100,002.120,002.100,002.120,002.119,692.586
28. Feb. 20242.120,002.120,002.100,002.130,002.129,691.096
27. Feb. 20242.100,002.100,002.100,002.130,002.129,691.574
26. Feb. 20242.080,002.100,002.070,002.080,002.079,697.855
23. Feb. 20242.080,002.096,482.080,002.090,002.089,69229
22. Feb. 20242.080,002.112,962.060,402.080,002.079,692.797
21. Feb. 20242.080,002.100,002.020,002.020,002.019,704.654
20. Feb. 20242.080,002.123,442.080,002.110,002.109,698.393
19. Feb. 20242.080,002.123,442.080,002.110,002.109,694.897
16. Feb. 20242.080,002.100,002.080,002.090,002.089,6911.385
15. Feb. 20242.080,002.100,002.065,002.100,002.099,693.092
14. Feb. 20242.060,002.104,402.060,002.060,002.059,70246
13. Feb. 20242.120,002.120,002.060,002.080,002.079,696.328
12. Feb. 20242.160,002.160,002.100,002.110,002.109,692.842
09. Feb. 20242.120,002.160,002.100,002.130,002.129,691.878
08. Feb. 20242.100,002.100,002.100,002.100,002.099,691.037
07. Feb. 20242.100,002.112,002.100,002.100,002.099,697.946
06. Feb. 20242.100,002.114,802.100,002.100,002.099,6912.640
05. Feb. 20242.100,002.100,002.100,002.100,002.099,693.061
02. Feb. 20242.144,402.144,402.144,402.130,002.129,69765
01. Feb. 20242.100,002.120,002.100,002.130,002.129,698.059
31. Jan. 20242.080,002.100,002.080,002.100,002.099,6923.663
30. Jan. 20242.100,002.100,002.100,002.090,002.089,69750
29. Jan. 20242.080,002.100,002.080,002.080,002.079,69367
26. Jan. 20242.080,002.080,002.056,602.090,002.089,692.880
25. Jan. 20242.080,002.080,002.060,002.090,002.089,691.975
24. Jan. 20242.075,602.080,002.060,002.080,002.079,696.315
23. Jan. 20242.060,002.060,002.034,522.080,002.079,691.998
22. Jan. 20242.060,002.060,002.039,502.100,002.099,691.194
19. Jan. 20242.060,002.091,202.060,002.060,002.059,702.742
18. Jan. 20242.060,002.091,202.000,002.000,001.999,711.526
17. Jan. 20242.060,002.092,002.056,582.100,002.099,693.314
16. Jan. 20242.060,002.120,002.020,002.020,002.019,708.301
15. Jan. 20242.060,002.120,002.056,922.120,002.119,691.877
12. Jan. 20242.080,002.080,002.060,002.060,002.059,701.195
11. Jan. 20242.080,002.096,802.080,002.100,002.099,691.301
10. Jan. 20242.080,002.098,002.080,002.100,002.099,69830
09. Jan. 20242.107,002.107,002.074,062.100,002.099,69764
08. Jan. 20242.120,002.130,002.085,002.110,002.109,696.096
05. Jan. 20242.100,002.120,002.100,002.150,002.149,68810
04. Jan. 20242.180,002.180,002.140,002.140,002.139,69244
03. Jan. 20242.140,082.140,082.139,922.140,002.139,69243
02. Jan. 20242.100,002.148,002.080,402.140,002.139,697.162
29. Dez. 20232.100,002.100,802.080,002.130,002.129,691.991
28. Dez. 20232.040,002.040,002.040,002.080,002.079,69807
27. Dez. 20232.080,002.080,002.080,002.080,002.079,69-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...